Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.17 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	75.17	76.28	75.08	76.11	238,801	+0.74(+0.98%)
Jul 28, 2022	74.27	75.51	73.84	75.37	446,432	+1.23(+1.66%)
Jul 27, 2022	72.85	74.44	72.75	74.15	192,232	+2.08(+2.89%)
Jul 26, 2022	72.67	72.67	71.87	72.06	123,047	-0.88(-1.20%)
Jul 25, 2022	73.12	73.12	72.51	72.94	395,264	-0.09(-0.12%)
Jul 22, 2022	73.82	74.08	72.62	73.03	229,251	-0.80(-1.08%)
Jul 21, 2022	72.90	73.82	72.53	73.82	261,999	+0.83(+1.13%)
Jul 20, 2022	72.55	73.31	72.36	73.00	163,530	+0.46(+0.63%)
Jul 19, 2022	71.44	72.66	71.29	72.54	192,842	+1.96(+2.77%)
Jul 18, 2022	71.79	71.97	70.39	70.58	373,388	-0.58(-0.82%)
Jul 15, 2022	70.71	71.22	70.43	71.16	234,535	+1.23(+1.76%)
Jul 14, 2022	69.35	70.11	68.75	69.94	256,146	-0.31(-0.44%)
Jul 13, 2022	69.54	70.77	69.35	70.25	319,677	-0.31(-0.44%)
Jul 12, 2022	71.39	71.57	70.23	70.56	540,064	-0.81(-1.13%)
Jul 11, 2022	71.79	71.85	71.23	71.37	166,109	-0.89(-1.23%)
Jul 08, 2022	71.87	72.59	71.64	72.26	286,678	-0.08(-0.11%)
Jul 07, 2022	71.56	72.47	71.56	72.33	242,821	+1.13(+1.59%)
Jul 06, 2022	71.05	71.67	70.60	71.20	171,603	+0.25(+0.36%)
Jul 05, 2022	69.68	70.95	69.11	70.95	172,985	+0.36(+0.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.